Liberty Live Group (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
67.30
+0.40 (0.60%)
Mar 31, 2025, 9:57 AM EDT - Market open
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.06 | 69.14 | 66.57 | 66.90 | 66.90 | -3.13% | 744,108 |
| Mar 27, 2025 | 68.95 | 70.19 | 67.90 | 69.06 | 69.06 | -0.13% | 787,808 |
| Mar 26, 2025 | 69.41 | 70.85 | 68.56 | 69.15 | 69.15 | 0.07% | 543,891 |
| Mar 25, 2025 | 69.48 | 69.90 | 68.74 | 69.10 | 69.10 | 0.52% | 503,308 |
| Mar 24, 2025 | 67.04 | 69.05 | 67.04 | 68.74 | 68.74 | 3.71% | 739,461 |
| Mar 21, 2025 | 66.52 | 67.39 | 65.35 | 66.28 | 66.28 | -1.16% | 730,238 |
| Mar 20, 2025 | 67.05 | 68.36 | 66.40 | 67.06 | 67.06 | -0.53% | 789,887 |
| Mar 19, 2025 | 64.46 | 67.53 | 64.46 | 67.42 | 67.42 | 4.49% | 632,553 |
| Mar 18, 2025 | 65.81 | 65.81 | 63.89 | 64.52 | 64.52 | -2.31% | 256,110 |
| Mar 17, 2025 | 64.73 | 66.54 | 64.69 | 66.05 | 66.05 | 1.67% | 431,372 |
| Mar 14, 2025 | 63.82 | 65.47 | 63.54 | 64.96 | 64.96 | 3.46% | 691,487 |
| Mar 13, 2025 | 66.78 | 67.14 | 60.61 | 62.79 | 62.79 | -6.03% | 1,169,486 |
| Mar 12, 2025 | 67.80 | 68.47 | 65.42 | 66.82 | 66.82 | 0.94% | 944,100 |
| Mar 11, 2025 | 65.33 | 66.78 | 64.64 | 66.20 | 66.20 | 1.07% | 1,196,504 |
| Mar 10, 2025 | 65.48 | 66.18 | 63.74 | 65.50 | 65.50 | -2.11% | 893,827 |
| Mar 7, 2025 | 67.98 | 68.40 | 64.27 | 66.91 | 66.91 | -2.62% | 656,979 |
| Mar 6, 2025 | 70.47 | 71.63 | 68.44 | 68.71 | 68.71 | -3.63% | 497,263 |
| Mar 5, 2025 | 71.45 | 71.56 | 70.04 | 71.30 | 71.30 | -0.10% | 600,337 |
| Mar 4, 2025 | 72.58 | 72.93 | 69.78 | 71.37 | 71.37 | -2.13% | 464,211 |
| Mar 3, 2025 | 73.84 | 75.00 | 72.35 | 72.92 | 72.92 | -0.61% | 311,023 |
| Feb 28, 2025 | 72.08 | 73.43 | 71.68 | 73.37 | 73.37 | 1.35% | 205,103 |
| Feb 27, 2025 | 74.48 | 77.13 | 71.85 | 72.39 | 72.39 | -2.32% | 298,327 |
| Feb 26, 2025 | 75.41 | 76.98 | 73.19 | 74.11 | 74.11 | -1.79% | 294,656 |
| Feb 25, 2025 | 80.06 | 80.34 | 75.16 | 75.46 | 75.46 | -6.07% | 432,212 |
| Feb 24, 2025 | 77.70 | 81.33 | 77.70 | 80.34 | 80.34 | 3.56% | 325,193 |
| Feb 21, 2025 | 79.28 | 81.66 | 77.21 | 77.58 | 77.58 | -1.40% | 238,803 |
| Feb 20, 2025 | 79.64 | 80.11 | 77.89 | 78.68 | 78.68 | -1.55% | 169,362 |
| Feb 19, 2025 | 79.77 | 80.41 | 78.30 | 79.92 | 79.92 | -0.51% | 248,212 |
| Feb 18, 2025 | 80.90 | 80.90 | 79.59 | 80.33 | 80.33 | -0.02% | 161,565 |
| Feb 14, 2025 | 79.61 | 80.44 | 79.04 | 80.35 | 80.35 | 0.93% | 128,196 |
| Feb 13, 2025 | 78.30 | 79.79 | 78.04 | 79.61 | 79.61 | 1.74% | 209,530 |
| Feb 12, 2025 | 76.29 | 78.29 | 76.05 | 78.25 | 78.25 | 2.27% | 125,692 |
| Feb 11, 2025 | 75.59 | 76.67 | 74.64 | 76.51 | 76.51 | 0.63% | 263,868 |
| Feb 10, 2025 | 76.21 | 76.21 | 74.78 | 76.03 | 76.03 | 0.64% | 255,506 |
| Feb 7, 2025 | 76.21 | 77.60 | 75.20 | 75.55 | 75.55 | -0.66% | 226,943 |
| Feb 6, 2025 | 75.94 | 76.24 | 75.41 | 76.05 | 76.05 | 0.01% | 186,258 |
| Feb 5, 2025 | 75.82 | 76.50 | 75.49 | 76.04 | 76.04 | 0.74% | 283,551 |
| Feb 4, 2025 | 74.21 | 75.70 | 74.14 | 75.48 | 75.48 | 2.10% | 269,610 |
| Feb 3, 2025 | 72.16 | 74.13 | 71.35 | 73.93 | 73.93 | 0.46% | 181,035 |
| Jan 31, 2025 | 73.11 | 74.67 | 73.10 | 73.59 | 73.59 | 0.55% | 255,465 |
| Jan 30, 2025 | 73.76 | 74.10 | 73.00 | 73.19 | 73.19 | 0.21% | 155,524 |
| Jan 29, 2025 | 73.00 | 73.35 | 72.60 | 73.04 | 73.04 | 0.62% | 186,089 |
| Jan 28, 2025 | 71.35 | 73.20 | 70.92 | 72.59 | 72.59 | 1.74% | 285,196 |
| Jan 27, 2025 | 70.82 | 72.13 | 70.82 | 71.35 | 71.35 | -0.93% | 177,909 |
| Jan 24, 2025 | 71.15 | 72.13 | 71.13 | 72.02 | 72.02 | 0.95% | 133,377 |
| Jan 23, 2025 | 71.72 | 71.72 | 70.47 | 71.34 | 71.34 | -0.03% | 219,612 |
| Jan 22, 2025 | 72.71 | 72.95 | 71.23 | 71.36 | 71.36 | -1.11% | 162,795 |
| Jan 21, 2025 | 70.97 | 72.45 | 70.97 | 72.16 | 72.16 | 2.66% | 158,921 |
| Jan 17, 2025 | 70.36 | 70.93 | 70.18 | 70.29 | 70.29 | 0.67% | 186,510 |
| Jan 16, 2025 | 69.07 | 70.73 | 69.07 | 69.82 | 69.82 | 1.09% | 289,268 |